|
 DT.LUFTHANSA N - [Ticker: LHA.F] |     | | Última Transacción | 28,221 | Hora de Cotización | 2017-11-01 - 23:50:00 | | Variación | +0,921 (+3,374%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,291 | Mínimo | 27,200 | | Volumen | 44.558 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 27,300 | PER | 0,00% | | Apertura | 27,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LHA.F desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-25 | 15,26 | 33.600 | 15,27 | 15,05 | 15,05 | 00:00:00 | | 2013-01-28 | 15,20 | 31.100 | 15,27 | 14,98 | 15,24 | 00:00:00 | | 2013-01-29 | 15,15 | 25.300 | 15,25 | 15,06 | 15,21 | 00:00:00 | | 2013-01-30 | 14,89 | 12.600 | 15,15 | 14,88 | 15,11 | 00:00:00 | | 2013-02-05 | 14,35 | 22.800 | 14,44 | 14,15 | 14,38 | 00:00:00 | | 2013-02-06 | 14,72 | 19.700 | 14,91 | 14,35 | 14,37 | 00:00:00 | | 2013-02-07 | 14,59 | 8.200 | 14,77 | 14,50 | 14,70 | 00:00:00 | | 2013-02-11 | 14,75 | 12.800 | 14,87 | 14,72 | 14,87 | 00:00:00 | | 2013-02-19 | 15,96 | 53.200 | 16,09 | 15,70 | 15,72 | 00:00:00 | | 2013-02-20 | 14,93 | 239.900 | 15,62 | 14,89 | 15,13 | 00:00:00 | | 2013-02-21 | 15,01 | 67.200 | 15,03 | 14,77 | 14,85 | 00:00:00 | | 2013-02-22 | 15,06 | 36.100 | 15,26 | 15,05 | 15,06 | 00:00:00 | | 2013-02-26 | 14,91 | 28.400 | 14,99 | 14,52 | 14,76 | 00:00:00 | | 2013-02-27 | 14,94 | 13.600 | 15,01 | 14,73 | 14,92 | 00:00:00 | | 2013-03-04 | 15,47 | 12.800 | 15,53 | 15,31 | 15,32 | 00:00:00 | | 2013-03-06 | 15,43 | 28.400 | 15,70 | 15,41 | 15,51 | 00:00:00 | | 2013-03-07 | 15,35 | 11.200 | 15,49 | 15,33 | 15,42 | 00:00:00 | | 2013-03-11 | 15,06 | 15.100 | 15,32 | 15,06 | 15,23 | 00:00:00 | | 2013-03-12 | 15,48 | 25.400 | 15,62 | 15,05 | 15,07 | 00:00:00 | | 2013-03-13 | 15,45 | 20.600 | 15,61 | 15,36 | 15,53 | 00:00:00 | | 2013-03-14 | 15,95 | 116.500 | 16,08 | 15,45 | 15,50 | 00:00:00 | | 2013-03-18 | 16,51 | 100.200 | 16,60 | 15,88 | 15,92 | 00:00:00 | | 2013-03-26 | 15,62 | 16.500 | 15,85 | 15,58 | 15,73 | 00:00:00 | | 2013-03-27 | 15,29 | 19.700 | 15,75 | 15,26 | 15,62 | 00:00:00 | | 2013-03-28 | 15,20 | 10.400 | 15,42 | 15,20 | 15,28 | 00:00:00 | | 2013-03-29 | 15,20 | 0 | 15,20 | 15,20 | 15,20 | 00:00:00 | | 2013-04-01 | 15,20 | 0 | 15,20 | 15,20 | 15,20 | 00:00:00 | | 2013-04-02 | 15,44 | 3.800 | 15,52 | 15,18 | 15,25 | 00:00:00 | | 2013-04-03 | 15,39 | 12.800 | 15,63 | 15,26 | 15,43 | 00:00:00 | | 2013-04-04 | 14,82 | 43.200 | 15,51 | 14,68 | 15,43 | 00:00:00 | | 2013-04-05 | 14,14 | 83.100 | 14,91 | 13,96 | 14,81 | 00:00:00 | | 2013-04-08 | 13,86 | 56.900 | 14,40 | 13,75 | 14,20 | 00:00:00 | | 2013-04-09 | 13,99 | 21.500 | 14,22 | 13,78 | 13,96 | 00:00:00 | | 2013-04-10 | 14,50 | 31.400 | 14,50 | 13,89 | 13,92 | 00:00:00 | | 2013-04-11 | 14,60 | 31.600 | 14,72 | 14,28 | 14,50 | 00:00:00 | | 2013-04-12 | 14,24 | 13.600 | 14,58 | 14,16 | 14,58 | 00:00:00 | | 2013-04-15 | 14,20 | 18.100 | 14,31 | 13,98 | 14,31 | 00:00:00 | | 2013-04-26 | 14,68 | 5.900 | 14,97 | 14,62 | 14,93 | 00:00:00 | | 2013-05-06 | 15,66 | 23.200 | 15,79 | 15,58 | 15,71 | 00:00:00 | | 2013-05-07 | 15,75 | 23.800 | 15,90 | 15,52 | 15,62 | 00:00:00 | | 2013-05-08 | 15,82 | 29.400 | 15,98 | 15,69 | 15,82 | 00:00:00 | | 2013-05-09 | 15,87 | 2.000 | 15,96 | 15,80 | 15,80 | 00:00:00 | | 2013-05-27 | 16,09 | 27.500 | 16,18 | 15,95 | 16,01 | 00:00:00 | | 2013-06-05 | 16,75 | 15.500 | 17,04 | 16,75 | 16,96 | 00:00:00 | | 2013-06-10 | 16,46 | 19.700 | 16,77 | 16,21 | 16,28 | 00:00:00 | | 2013-06-11 | 16,35 | 18.500 | 16,77 | 16,30 | 16,35 | 00:00:00 | | 2013-06-12 | 15,85 | 42.300 | 16,40 | 15,69 | 16,40 | 00:00:00 | | 2013-06-24 | 15,06 | 28.800 | 15,62 | 14,96 | 15,47 | 00:00:00 | | 2013-06-27 | 15,54 | 9.400 | 15,67 | 15,17 | 15,45 | 00:00:00 | | 2013-06-28 | 15,56 | 5.300 | 15,87 | 15,41 | 15,54 | 00:00:00 | | 2013-07-04 | 15,57 | 8.100 | 15,68 | 15,23 | 15,31 | 00:00:00 | | 2013-07-05 | 15,28 | 4.800 | 15,72 | 15,22 | 15,58 | 00:00:00 | | 2013-07-08 | 15,12 | 54.500 | 15,50 | 15,01 | 15,40 | 00:00:00 | | 2013-07-15 | 15,38 | 6.000 | 15,52 | 15,31 | 15,31 | 00:00:00 | | 2013-07-22 | 15,48 | 4.400 | 15,64 | 15,41 | 15,64 | 00:00:00 | | 2013-07-29 | 15,32 | 13.300 | 15,44 | 15,25 | 15,40 | 00:00:00 | | 2013-08-01 | 15,45 | 8.900 | 15,45 | 15,08 | 15,10 | 00:00:00 | | 2013-08-02 | 14,73 | 77.600 | 15,20 | 14,60 | 15,05 | 00:00:00 | | 2013-08-06 | 14,53 | 25.900 | 14,90 | 14,49 | 14,78 | 00:00:00 | | 2013-08-07 | 14,32 | 21.300 | 14,52 | 14,23 | 14,45 | 00:00:00 | | 2013-08-08 | 14,62 | 12.600 | 14,62 | 14,18 | 14,32 | 00:00:00 | | 2013-08-09 | 14,85 | 38.200 | 14,92 | 14,60 | 14,64 | 00:00:00 | | 2013-08-15 | 14,30 | 31.200 | 14,78 | 14,23 | 14,78 | 00:00:00 | | 2013-08-16 | 14,20 | 100.300 | 14,27 | 13,74 | 14,19 | 00:00:00 | | 2013-08-22 | 14,38 | 36.100 | 14,45 | 14,03 | 14,03 | 00:00:00 | | 2013-08-23 | 14,43 | 7.800 | 14,57 | 14,27 | 14,48 | 00:00:00 | | 2013-08-29 | 13,77 | 46.900 | 13,87 | 13,55 | 13,55 | 00:00:00 | | 2013-08-30 | 13,54 | 12.500 | 13,84 | 13,46 | 13,84 | 00:00:00 | | 2013-09-06 | 13,02 | 129.900 | 13,14 | 12,89 | 13,02 | 00:00:00 | | 2013-09-10 | 13,90 | 99.900 | 13,90 | 13,28 | 13,28 | 00:00:00 | | 2013-09-11 | 14,00 | 43.700 | 14,10 | 13,70 | 13,94 | 00:00:00 | | 2013-09-12 | 13,95 | 19.200 | 14,14 | 13,89 | 14,00 | 00:00:00 | | 2013-09-13 | 13,93 | 21.100 | 14,01 | 13,74 | 13,96 | 00:00:00 | | 2013-09-16 | 13,95 | 46.500 | 14,20 | 13,85 | 14,20 | 00:00:00 | | 2013-09-30 | 14,38 | 26.600 | 14,41 | 14,24 | 14,24 | 00:00:00 | | 2013-10-08 | 14,09 | 31.900 | 14,33 | 13,97 | 14,29 | 00:00:00 | | 2013-10-09 | 14,04 | 53.800 | 14,16 | 13,90 | 14,02 | 00:00:00 | | 2013-10-21 | 14,87 | 48.800 | 14,94 | 14,60 | 14,94 | 00:00:00 | | 2013-10-22 | 14,57 | 66.900 | 14,89 | 14,10 | 14,89 | 00:00:00 | | 2013-10-23 | 14,50 | 19.400 | 14,59 | 14,34 | 14,42 | 00:00:00 | | 2013-10-29 | 14,43 | 17.600 | 14,52 | 14,20 | 14,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
